SLV - Options Database

SLV

iShares Silver Trust

$44.79 -5.28%

(10/30 10:55) ◀

Friday, October 30, 2026 (11:00am)

▶ (10/30 11:05)

◀ 10/30 11:00 ▶

Option Volume

Detail

ℹ

Current (10/30 11:00am) 177,103

Calls: 99,439 (56%)

Puts: 77,664 (44%)

Prior (10/29) 71,570

Calls: 40,603 (57%)

Puts: 30,967 (43%)

Current vs Prior +147.45%

Calls: +144.91% (Calls)

Puts: +150.80% (Puts)

Prior 7-Day Total 1,274,493

Calls: 747,483 (59%)

Puts: 527,010 (41%)

Prior 7-Day Average 182,070

Calls: 106,783 (59%)

Puts: 75,287 (41%)

Current vs Prior 7-Day Avg -2.73%

Calls: -6.88%

Puts: +3.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 11:00am) $28.43M

Calls: $5.75M (20%)

Puts: $22.68M (80%)

Prior (10/29) $7.07M

Calls: $3.03M (43%)

Puts: $4.04M (57%)

Current vs Prior +302.20%

Calls: +89.67%

Puts: +461.75%

Prior 7-Day Total $171.70M

Calls: $62.29M (36%)

Puts: $109.41M (64%)

Prior 7-Day Average $24.53M

Calls: $8.90M (36%)

Puts: $15.63M (64%)

Current vs Prior 7-Day Avg +15.89%

Calls: -35.40%

Puts: +45.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:00am) 0.78

Prior (10/29) 0.76

Current vs Prior +2.41%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +14.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 11:00am) 1,185,833

Calls: 892,191 (75%)

Puts: 293,642 (25%)

Prior (10/29) 1,149,742

Calls: 860,507 (75%)

Puts: 289,235 (25%)

Current vs Prior +3.14%

Prior 7-Day Total 7,920,912

Calls: 5,929,922 (75%)

Puts: 1,990,990 (25%)

Prior 7-Day Average 1,131,558

Calls: 847,131 (75%)

Puts: 284,427 (25%)

Current vs Prior 7-Day Avg +4.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.68% | 3.30%2.68% | 6.07%9.96% | 13.84%

Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%

Current vs Prior +2.98% | -3.56%+2.99% | +8.35%+18.89% | +10.37%

Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%

Current vs 7-Day Avg +12.41% | -2.84%-6.69% | +11.13%+31.25% | +16.23%

Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%

Current vs 7-Day Eod +2.98% | -3.56%+2.99% | +8.35%+18.89% | +10.37%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.01% | 8.05%

Calls: 10.59% | 8.97%

Puts: 11.43% | 7.14%

Prior 9.76% | 9.24%

Calls: 10.00% | 7.50%

Puts: 9.52% | 10.98%

Current vs Prior +12.81% | -12.88%

Prior 7-Day Avg 12.45% | 8.89%

Calls: 14.85% | 8.44%

Puts: 10.04% | 9.34%

Current vs 7-Day Avg -11.58% | -9.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($22.68M) vs calls ($5.75M). Massive premium surge with dollar volume up 302% vs prior. Unusually high activity with volume up 147% vs prior - elevated interest. Call-heavy open interest (892,191 calls vs 293,642 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	BULLISH	BULLISH
10:55	BEARISH	BULLISH	BULLISH
10:50	BEARISH	BULLISH	BULLISH
10:45	BEARISH	BULLISH	BULLISH
10:40	BEARISH	BULLISH	BULLISH
10:35	BEARISH	BULLISH	BULLISH
10:30	BEARISH	BULLISH	BULLISH
10:25	BEARISH	BULLISH	BULLISH
10:20	BEARISH	BULLISH	BULLISH
10:15	BEARISH	BULLISH	BULLISH
10:10	BEARISH	BULLISH	BULLISH
10:05	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 357 of results (avg 4.8%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 20	9.00	9.15	$9.07	1.7%	--	0.94	13
$37.00	Nov 20	8.05	8.20	$8.13	1.8%	--	0.92	17
$37.00	Nov 11	7.90	8.05	$7.98	1.9%	7	0.95	18
$37.00	Nov 9	7.85	8.00	$7.93	1.9%	--	0.96	31
$38.00	Nov 2	6.75	6.90	$6.83	2.2%	--	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 30	8.60	8.75	$8.68	1.7%	16	0.99	9
$53.00	Nov 6	8.15	8.30	$8.23	1.8%	13	0.97	650
$53.00	Oct 30	8.10	8.25	$8.18	1.8%	36	0.99	114
$49.50	Nov 27	5.20	5.30	$5.25	1.9%	131	0.77	396
$52.50	Oct 30	7.60	7.75	$7.68	2.0%	35	0.99	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.47, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.13	0.15	$0.14	14.3%	9.8K	0.36	452
$47.00	Nov 2	0.07	0.08	$0.08	12.5%	653	0.10	339
$46.50	Nov 2	0.11	0.12	$0.12	8.3%	401	0.15	61
$46.00	Nov 2	0.18	0.20	$0.19	10.5%	776	0.22	63
$45.50	Nov 2	0.31	0.33	$0.32	6.3%	569	0.33	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.33	0.37	$0.35	11.4%	1.2K	0.64	6.6K
$43.00	Nov 2	0.13	0.15	$0.14	14.3%	2.1K	0.15	227
$44.00	Nov 2	0.30	0.33	$0.32	9.4%	155	0.30	219
$44.50	Nov 2	0.45	0.49	$0.47	8.5%	510	0.41	--
$45.00	Nov 2	0.67	0.72	$0.70	7.1%	406	0.55	972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	4.75	4.90	$4.83	3.1%	6	1.00	73
$38.00	Nov 2	6.75	6.90	$6.83	2.2%	--	0.99	14
$39.00	Nov 2	5.75	5.90	$5.83	2.6%	--	0.99	23
$40.00	Nov 2	4.75	4.95	$4.85	4.1%	1	0.97	27
$36.00	Nov 9	8.80	9.00	$8.90	2.2%	--	0.97	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 2	4.10	4.30	$4.20	4.8%	17	1.00	404
$49.50	Nov 2	4.60	4.80	$4.70	4.3%	6	1.00	50
$50.00	Nov 2	5.10	5.30	$5.20	3.8%	24	1.00	168
$50.50	Nov 2	5.60	5.75	$5.68	2.6%	49	1.00	262
$51.00	Nov 2	6.10	6.30	$6.20	3.2%	1	1.00	47

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 165.3K, top 16.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.13	0.15	$0.14	14.3%	9.8K	0.36	452
$46.00	Nov 20	1.41	1.45	$1.43	2.8%	5.4K	0.42	113
$52.00	Nov 20	0.20	0.22	$0.21	9.5%	5.2K	0.10	7.7K
$50.00	Nov 20	0.39	0.41	$0.40	5.0%	5.0K	0.17	12.0K
$49.00	Nov 20	0.55	0.57	$0.56	3.6%	4.5K	0.22	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	5.45	5.60	$5.53	2.7%	16.2K	0.83	24.4K
$48.00	Nov 20	3.80	3.95	$3.88	3.9%	16.0K	0.72	22.2K
$44.00	Oct 30	0.04	0.05	$0.05	20.0%	7.3K	0.13	2.8K
$46.50	Oct 30	1.65	1.75	$1.70	5.9%	2.3K	0.96	4.1K
$47.00	Oct 30	2.15	2.25	$2.20	4.5%	2.2K	0.98	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 26.9%, max 26.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 30	Dec 11	53.3%	42.0%	26.9%	9.8K	452

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 30	Dec 11	53.3%	42.0%	26.9%	1.2K	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 0.56, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Dec 11	$0.74	$1.26	$0.74	46%	1.70	$46.74
$52.00	$53.00	Dec 11	$0.12	$0.88	$0.12	18%	7.33	$52.12
$48.00	$48.50	Dec 11	$0.13	$0.37	$0.13	35%	2.85	$48.13
$47.50	$48.00	Dec 4	$0.14	$0.36	$0.14	36%	2.57	$47.64
$46.00	$47.00	Nov 27	$0.37	$0.63	$0.37	44%	1.70	$46.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.50	Dec 11	$0.32	$0.18	$0.32	78%	0.56	$50.68
$46.50	$46.00	Nov 13	$0.27	$0.23	$0.27	64%	0.85	$46.23
$41.00	$40.00	Nov 20	$0.15	$0.85	$0.15	21%	5.67	$40.85
$44.50	$44.00	Nov 13	$0.19	$0.31	$0.19	45%	1.63	$44.31
$43.50	$43.00	Nov 9	$0.13	$0.37	$0.13	34%	2.85	$43.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.45, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$47.00	Nov 9	$0.16	$0.16	$0.34	68%	0.47	$46.66
$45.50	$46.00	Nov 11	$0.22	$0.22	$0.28	55%	0.79	$45.72
$45.00	$45.50	Nov 2	$0.20	$0.20	$0.30	54%	0.67	$45.20
$45.00	$46.00	Oct 30	$0.11	$0.11	$0.89	64%	0.12	$45.11
$45.50	$46.00	Nov 13	$0.22	$0.22	$0.28	55%	0.79	$45.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$1.25	$1.25	$2.75	58%	0.45	$42.75
$44.00	$40.00	Nov 27	$1.12	$1.12	$2.88	58%	0.39	$42.88
$44.00	$40.00	Dec 4	$1.15	$1.15	$2.85	58%	0.40	$42.85
$44.00	$43.00	Nov 20	$0.38	$0.38	$0.62	59%	0.61	$43.62
$44.00	$43.50	Nov 9	$0.19	$0.19	$0.31	61%	0.61	$43.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.36, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.38	53.3%	35.9%
$44.50	Nov 2	Nov 4	$0.40	36.3%	45.3%
$45.50	Nov 2	Nov 4	$0.35	35.9%	45.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.35	53.3%	35.9%
$44.50	Nov 2	Nov 4	$0.36	36.3%	45.3%
$45.50	Nov 2	Nov 4	$0.35	35.9%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.09% of stock, avg 7.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 30	$0.14	$0.35	$0.49	$44.51	$45.49	1.09%
$44.00	Oct 30	$0.85	$0.05	$0.90	$43.10	$44.90	2.01%
$45.00	Nov 2	$0.52	$0.70	$1.22	$43.78	$46.22	2.72%
$46.00	Oct 30	$0.03	$1.21	$1.24	$44.76	$47.24	2.77%
$44.50	Nov 2	$0.78	$0.47	$1.25	$43.25	$45.75	2.79%
$45.50	Nov 2	$0.32	$1.00	$1.32	$44.18	$46.82	2.95%
$44.00	Nov 2	$1.12	$0.32	$1.44	$42.56	$45.44	3.22%
$46.00	Nov 2	$0.19	$1.38	$1.57	$44.43	$47.57	3.51%
$46.50	Oct 30	$0.02	$1.70	$1.72	$44.78	$48.22	3.84%
$43.00	Oct 30	$1.82	$0.02	$1.84	$41.16	$44.84	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.18% of stock, avg 4.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.00	Oct 30	$0.03	$0.05	$0.08	$43.92	$46.08
$47.00	$42.00	Nov 2	$0.08	$0.08	$0.16	$41.84	$47.16
$46.50	$42.00	Nov 2	$0.12	$0.08	$0.20	$41.80	$46.70
$47.00	$43.00	Nov 2	$0.08	$0.14	$0.22	$42.78	$47.22
$45.00	$44.00	Oct 30	$0.14	$0.05	$0.19	$43.81	$45.19
$46.50	$43.00	Nov 2	$0.12	$0.14	$0.26	$42.74	$46.76
$46.00	$42.00	Nov 2	$0.19	$0.08	$0.27	$41.73	$46.27
$46.00	$43.00	Nov 2	$0.19	$0.14	$0.33	$42.67	$46.33
$47.00	$44.00	Nov 2	$0.08	$0.32	$0.40	$43.60	$47.40
$47.00	$42.00	Nov 4	$0.26	$0.22	$0.48	$41.52	$47.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	46/47	Nov 9	$0.28	$0.22	40%	1.27	$42.72	$46.78
42/42	48/48	Nov 13	$0.23	$0.27	49%	0.85	$41.77	$47.73
42/43	48/48	Nov 13	$0.26	$0.24	41%	1.08	$42.74	$47.76
43/44	46/47	Nov 9	$0.29	$0.21	35%	1.38	$43.21	$46.79
42/42	47/48	Nov 13	$0.24	$0.26	45%	0.92	$41.76	$47.24
42/43	47/48	Nov 6	$0.22	$0.28	48%	0.79	$42.78	$47.22
42/43	47/48	Nov 13	$0.27	$0.23	37%	1.17	$42.73	$47.27
43/44	47/48	Nov 11	$0.28	$0.22	35%	1.27	$43.22	$47.28
42/42	48/48	Nov 13	$0.23	$0.27	45%	0.85	$42.27	$47.73
43/44	47/48	Nov 6	$0.24	$0.26	43%	0.92	$43.26	$47.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 2.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 30	$0.26	$0.74	58%	2.85
$44.00	$45.00	$46.00	Oct 30	$0.60	$0.40	80%	0.67
$42.00	$43.00	$44.00	Nov 2	$0.08	$0.92	22%	11.50
$44.50	$45.00	$45.50	Nov 2	$0.06	$0.44	26%	7.33
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 30	$0.27	$0.73	60%	2.70
$44.00	$45.00	$46.00	Oct 30	$0.56	$0.44	80%	0.79
$43.00	$44.00	$45.00	Nov 20	$0.07	$0.93	16%	13.29
$45.00	$46.00	$47.00	Nov 9	$0.12	$0.88	23%	7.33
$41.00	$42.00	$43.00	Nov 20	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.13, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.13	$3.87
$40.00	$44.00	1:2	Dec 11	-$0.45	$3.55
$43.00	$44.00	1:2	Nov 2	-$0.28	$0.72
$47.00	$48.00	1:2	Nov 9	-$0.13	$0.87
$45.00	$45.50	1:2	Nov 2	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$42.00	1:2	Nov 4	-$0.06	$0.94
$39.00	$37.00	1:2	Nov 11	-$0.03	$1.97
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$42.00	$41.00	1:2	Nov 4	-$0.08	$0.92
$41.00	$40.00	1:2	Nov 4	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.83%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$2.61	0.52	0.5%	5.83%	6.30%	24	--
$45.50	Dec 11	$2.36	0.49	1.6%	5.27%	6.85%	1	--
$46.00	Dec 11	$2.14	0.46	2.7%	4.78%	7.48%	1	1
$48.00	Dec 11	$1.42	0.35	7.2%	3.17%	10.34%	5	1
$48.50	Dec 11	$1.28	0.33	8.3%	2.86%	11.14%	2	3
$46.00	Dec 4	$1.92	0.45	2.7%	4.29%	6.99%	75	16
$45.00	Dec 4	$2.35	0.52	0.5%	5.25%	5.72%	7	19
$46.50	Dec 4	$1.72	0.42	3.8%	3.84%	7.66%	75	8
$49.00	Dec 11	$1.15	0.30	9.4%	2.57%	11.97%	9	36
$47.00	Dec 4	$1.53	0.39	4.9%	3.42%	8.35%	39	12

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 99,439

Total Puts 77,664

Put/Call Ratio 0.78

Net Difference 21,775

Prior's Put/Call Breakdown

Total Calls 40,603

Total Puts 30,967

Put/Call Ratio 0.76

Net Difference 9,636

Prior 7-Day Put/Call Summary

Total Calls 747,483

Total Puts 527,010

Average Put/Call Ratio 0.68

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card